Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10.06 | 10.27 | 10.05 | 10.27 | 1,006,690 | +0.15(+1.45%) |
May 27, 2004 | 9.912 | 10.12 | 9.891 | 10.12 | 762,288 | +0.17(+1.68%) |
May 26, 2004 | 9.779 | 9.954 | 9.703 | 9.954 | 660,860 | +0.22(+2.22%) |
May 25, 2004 | 9.619 | 9.765 | 9.549 | 9.738 | 663,438 | +0.19(+1.97%) |
May 24, 2004 | 9.605 | 9.703 | 9.458 | 9.549 | 700,686 | +0.08(+0.89%) |
May 21, 2004 | 9.423 | 9.619 | 9.416 | 9.465 | 530,922 | +0.03(+0.37%) |
May 20, 2004 | 9.472 | 9.633 | 9.402 | 9.430 | 606,134 | -0.04(-0.44%) |
May 19, 2004 | 9.556 | 9.772 | 9.472 | 9.472 | 685,071 | -0.01(-0.15%) |
May 18, 2004 | 9.389 | 9.500 | 9.389 | 9.486 | 673,610 | +0.06(+0.67%) |
May 17, 2004 | 9.423 | 9.479 | 9.277 | 9.423 | 1,153,818 | -0.21(-2.17%) |
May 14, 2004 | 9.703 | 9.758 | 9.598 | 9.633 | 1,021,446 | +0.00(+0.00%) |
May 13, 2004 | 9.577 | 9.738 | 9.563 | 9.633 | 858,129 | +0.06(+0.66%) |
May 12, 2004 | 9.758 | 9.758 | 9.423 | 9.570 | 1,313,984 | -0.16(-1.65%) |
May 11, 2004 | 9.738 | 9.800 | 9.668 | 9.731 | 1,227,741 | -0.04(-0.43%) |
May 10, 2004 | 9.807 | 9.905 | 9.563 | 9.772 | 856,983 | -0.18(-1.82%) |
May 07, 2004 | 10.31 | 10.40 | 9.891 | 9.954 | 942,653 | -0.50(-4.74%) |
May 06, 2004 | 10.56 | 10.56 | 10.37 | 10.45 | 523,473 | -0.11(-1.06%) |
May 05, 2004 | 10.58 | 10.62 | 10.53 | 10.56 | 567,884 | +0.03(+0.33%) |
May 04, 2004 | 10.40 | 10.62 | 10.40 | 10.53 | 838,502 | +0.06(+0.53%) |
May 03, 2004 | 10.60 | 10.65 | 10.38 | 10.47 | 1,080,039 | -0.06(-0.53%) |
Apr 30, 2004 | 10.56 | 10.64 | 10.40 | 10.53 | 734,495 | +0.03(+0.33%) |
Apr 29, 2004 | 10.71 | 10.72 | 10.37 | 10.49 | 480,208 | -0.16(-1.51%) |
Apr 28, 2004 | 10.90 | 10.90 | 10.54 | 10.65 | 613,440 | -0.21(-1.93%) |
Apr 27, 2004 | 10.85 | 10.95 | 10.78 | 10.86 | 404,710 | +0.03(+0.26%) |
Apr 26, 2004 | 10.98 | 10.99 | 10.76 | 10.83 | 618,741 | -0.13(-1.15%) |
Apr 23, 2004 | 11.06 | 11.08 | 10.82 | 10.96 | 692,807 | -0.08(-0.70%) |
Apr 22, 2004 | 10.82 | 11.04 | 10.76 | 11.04 | 933,627 | +0.27(+2.53%) |
Apr 21, 2004 | 10.82 | 10.89 | 10.68 | 10.76 | 767,589 | +0.01(+0.07%) |
Apr 20, 2004 | 10.90 | 11.01 | 10.75 | 10.76 | 438,949 | -0.19(-1.72%) |
Apr 19, 2004 | 11.06 | 11.06 | 10.82 | 10.95 | 671,031 | -0.03(-0.32%) |
Apr 16, 2004 | 10.98 | 11.04 | 10.91 | 10.98 | 648,539 | -0.03(-0.25%) |
Apr 15, 2004 | 10.99 | 11.11 | 10.95 | 11.01 | 591,378 | +0.08(+0.70%) |
Apr 14, 2004 | 10.99 | 11.06 | 10.91 | 10.93 | 526,768 | -0.04(-0.38%) |
Apr 13, 2004 | 11.31 | 11.31 | 10.97 | 10.97 | 952,538 | -0.31(-2.78%) |
Apr 12, 2004 | 11.15 | 11.32 | 11.12 | 11.29 | 581,923 | +0.15(+1.38%) |
Apr 08, 2004 | 11.62 | 11.65 | 10.99 | 11.13 | 1,213,272 | -0.57(-4.89%) |
Apr 07, 2004 | 11.83 | 11.83 | 11.49 | 11.71 | 445,109 | -0.13(-1.06%) |
Apr 06, 2004 | 11.81 | 11.83 | 11.71 | 11.83 | 426,056 | +0.03(+0.24%) |
Apr 05, 2004 | 11.85 | 11.85 | 11.73 | 11.80 | 573,471 | +0.01(+0.12%) |
Apr 02, 2004 | 11.69 | 11.87 | 11.68 | 11.79 | 578,055 | +0.11(+0.96%) |
Apr 01, 2004 | 11.50 | 11.68 | 11.48 | 11.68 | 631,061 | +0.13(+1.15%) |
Mar 31, 2004 | 11.32 | 11.55 | 11.27 | 11.55 | 775,325 | +0.24(+2.16%) |
Mar 30, 2004 | 11.26 | 11.31 | 11.21 | 11.30 | 365,027 | +0.04(+0.37%) |
Mar 29, 2004 | 11.10 | 11.29 | 11.10 | 11.26 | 562,010 | +0.12(+1.06%) |
Mar 26, 2004 | 11.06 | 11.22 | 11.06 | 11.14 | 800,252 | +0.04(+0.38%) |
Mar 25, 2004 | 10.92 | 11.15 | 10.86 | 11.10 | 590,519 | +0.24(+2.25%) |
Mar 24, 2004 | 10.82 | 10.88 | 10.76 | 10.85 | 974,170 | -0.03(-0.32%) |
Mar 23, 2004 | 10.76 | 10.90 | 10.72 | 10.89 | 710,714 | +0.24(+2.29%) |
Mar 22, 2004 | 10.68 | 10.81 | 10.62 | 10.64 | 883,056 | -0.16(-1.49%) |
Mar 19, 2004 | 10.78 | 10.88 | 10.70 | 10.81 | 663,868 | +0.15(+1.38%) |
Mar 18, 2004 | 10.64 | 10.71 | 10.59 | 10.66 | 652,694 | -0.03(-0.26%) |
Mar 17, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 775,181 | +0.27(+2.61%) |
Mar 16, 2004 | 10.54 | 10.64 | 10.34 | 10.41 | 841,797 | -0.09(-0.86%) |
Mar 15, 2004 | 10.78 | 10.82 | 10.50 | 10.51 | 803,260 | -0.21(-1.96%) |
Mar 12, 2004 | 10.58 | 10.73 | 10.58 | 10.71 | 942,509 | +0.20(+1.93%) |
Mar 11, 2004 | 10.28 | 10.68 | 10.28 | 10.51 | 846,668 | +0.05(+0.47%) |
Mar 10, 2004 | 10.82 | 10.85 | 10.33 | 10.46 | 1,014,283 | -0.37(-3.41%) |
Mar 09, 2004 | 10.95 | 11.01 | 10.75 | 10.83 | 1,032,190 | -0.20(-1.77%) |
Mar 08, 2004 | 11.08 | 11.13 | 10.94 | 11.03 | 949,672 | -0.13(-1.13%) |
Mar 05, 2004 | 11.10 | 11.17 | 11.04 | 11.15 | 724,754 | -0.08(-0.75%) |
Mar 04, 2004 | 11.17 | 11.24 | 11.07 | 11.24 | 512,872 | +0.07(+0.62%) |
Mar 03, 2004 | 11.08 | 11.17 | 10.93 | 11.17 | 981,906 | +0.00(+0.00%) |
Mar 02, 2004 | 11.17 | 11.18 | 11.11 | 11.17 | 974,027 | +0.00(+0.00%) |